Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heavy Construction Sector (CIX: MSECTOR635 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2019 1021 1054 1017 1049 0 +29.83(+2.93%)
Jun 27, 2019 1008 1025 1005 1020 0 +14.75(+1.47%)
Jun 26, 2019 993.91 1012 989.10 1005 0 +16.89(+1.71%)
Jun 25, 2019 981.66 998.00 976.90 987.87 0 +5.00(+0.51%)
Jun 24, 2019 998.14 1010 979.21 982.87 0 -14.61(-1.46%)
Jun 21, 2019 993.22 1008 982.16 997.48 0 -3.19(-0.32%)
Jun 20, 2019 998.48 1011 987.54 1001 0 +15.84(+1.61%)
Jun 19, 2019 988.79 995.85 974.88 984.83 0 -1.31(-0.13%)
Jun 18, 2019 970.26 994.04 965.42 986.14 0 +23.71(+2.46%)
Jun 17, 2019 959.46 973.86 951.21 962.43 0 +3.98(+0.42%)
Jun 14, 2019 970.35 974.53 950.96 958.45 0 -14.88(-1.53%)
Jun 13, 2019 963.53 979.49 956.25 973.34 0 +16.64(+1.74%)
Jun 12, 2019 961.86 968.20 947.60 956.70 0 -10.26(-1.06%)
Jun 11, 2019 974.25 980.50 959.97 966.96 0 +2.54(+0.26%)
Jun 10, 2019 975.21 987.01 959.66 964.42 0 -4.74(-0.49%)
Jun 07, 2019 966.65 981.74 958.72 969.15 0 +4.76(+0.49%)
Jun 06, 2019 966.52 977.37 950.09 964.39 0 -4.64(-0.48%)
Jun 05, 2019 974.39 985.32 952.71 969.03 0 -1.09(-0.11%)
Jun 04, 2019 942.74 972.40 938.51 970.12 0 +39.06(+4.19%)
Jun 03, 2019 919.99 942.05 917.07 931.07 0 +9.82(+1.07%)
May 31, 2019 927.82 935.91 912.78 921.24 0 -22.32(-2.36%)
May 30, 2019 938.59 959.77 932.00 943.56 0 +7.77(+0.83%)
May 29, 2019 928.75 945.63 918.11 935.78 0 +7.79(+0.84%)
May 28, 2019 935.20 945.36 922.67 928.00 0 -4.65(-0.50%)
May 24, 2019 938.26 945.28 924.15 932.65 0 +1.09(+0.12%)
May 23, 2019 946.54 949.45 925.36 931.55 0 -27.25(-2.84%)
May 22, 2019 971.47 976.63 953.85 958.80 0 -16.94(-1.74%)
May 21, 2019 946.70 981.13 944.02 975.75 0 +43.54(+4.67%)
May 20, 2019 934.67 941.61 927.01 932.21 0 -9.18(-0.98%)
May 17, 2019 949.95 963.52 933.70 941.39 0 -19.60(-2.04%)
May 16, 2019 955.85 973.06 948.85 960.99 0 +8.23(+0.86%)
May 15, 2019 946.47 959.22 937.10 952.76 0 -4.01(-0.42%)
May 14, 2019 946.38 967.42 943.12 956.77 0 +11.97(+1.27%)
May 13, 2019 967.58 974.13 935.47 944.80 0 -45.31(-4.58%)
May 10, 2019 976.20 992.56 962.30 990.11 0 +10.08(+1.03%)
May 09, 2019 972.70 989.35 952.70 980.02 0 +2.42(+0.25%)
May 08, 2019 979.88 990.03 967.03 977.60 0 -2.27(-0.23%)
May 07, 2019 980.11 999.58 963.39 979.87 0 -14.43(-1.45%)
May 06, 2019 969.72 1003 960.69 994.30 0 +4.52(+0.46%)
May 03, 2019 1005 1021 962.97 989.79 0 +7.79(+0.79%)
May 02, 2019 978.97 1009 954.53 982.00 0 -87.72(-8.20%)
May 01, 2019 1079 1092 1061 1070 0 -3.65(-0.34%)
Apr 30, 2019 1074 1083 1055 1073 0 +1.41(+0.13%)
Apr 29, 2019 1075 1083 1060 1072 0 -1.29(-0.12%)
Apr 26, 2019 1070 1082 1055 1073 0 +3.75(+0.35%)
Apr 25, 2019 1100 1101 1064 1070 0 -38.00(-3.43%)
Apr 24, 2019 1104 1118 1096 1108 0 +3.52(+0.32%)
Apr 23, 2019 1097 1114 1087 1104 0 +6.01(+0.55%)
Apr 22, 2019 1093 1104 1083 1098 0 +2.83(+0.26%)
Apr 18, 2019 1093 1104 1082 1095 0 +2.75(+0.25%)
Apr 17, 2019 1098 1105 1085 1092 0 +0.57(+0.05%)
Apr 16, 2019 1087 1101 1080 1092 0 +7.79(+0.72%)
Apr 15, 2019 1082 1101 1073 1084 0 -3.98(-0.37%)
Apr 12, 2019 1085 1100 1075 1088 0 +11.59(+1.08%)
Apr 11, 2019 1065 1082 1059 1076 0 +12.18(+1.14%)
Apr 10, 2019 1053 1070 1046 1064 0 +14.37(+1.37%)
Apr 09, 2019 1068 1071 1044 1050 0 -25.72(-2.39%)
Apr 08, 2019 1074 1084 1062 1076 0 -4.28(-0.40%)
Apr 05, 2019 1071 1086 1064 1080 0 +11.31(+1.06%)
Apr 04, 2019 1050 1076 1046 1069 0 +18.79(+1.79%)
Apr 03, 2019 1047 1060 1041 1050 0 +9.57(+0.92%)
Apr 02, 2019 1044 1050 1028 1040 0 -4.29(-0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.